Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 135.43 | 135.77 | 132.87 | 134.32 | 247,266 | -0.15(-0.11%) |
Nov 27, 2020 | 134.26 | 135.53 | 133.69 | 134.47 | 172,267 | +1.83(+1.38%) |
Nov 25, 2020 | 133.68 | 134.27 | 130.88 | 132.64 | 281,360 | -1.58(-1.17%) |
Nov 24, 2020 | 134.91 | 135.37 | 132.95 | 134.21 | 254,458 | -0.26(-0.20%) |
Nov 23, 2020 | 130.72 | 134.71 | 129.97 | 134.48 | 209,063 | +5.64(+4.37%) |
Nov 20, 2020 | 130.92 | 131.60 | 128.69 | 128.84 | 249,927 | -1.63(-1.25%) |
Nov 19, 2020 | 128.61 | 130.63 | 127.50 | 130.48 | 132,815 | +1.00(+0.77%) |
Nov 18, 2020 | 128.88 | 130.57 | 127.05 | 129.47 | 282,571 | +1.10(+0.86%) |
Nov 17, 2020 | 126.56 | 129.37 | 125.09 | 128.38 | 320,176 | +0.55(+0.43%) |
Nov 16, 2020 | 125.18 | 127.83 | 124.42 | 127.82 | 215,531 | +4.31(+3.49%) |
Nov 13, 2020 | 123.60 | 124.90 | 122.74 | 123.52 | 129,213 | +1.82(+1.49%) |
Nov 12, 2020 | 125.39 | 125.39 | 120.90 | 121.70 | 192,768 | -3.24(-2.59%) |
Nov 11, 2020 | 123.30 | 125.93 | 122.30 | 124.94 | 219,132 | +2.75(+2.25%) |
Nov 10, 2020 | 121.97 | 123.57 | 120.85 | 122.19 | 267,844 | -1.24(-1.01%) |
Nov 09, 2020 | 128.02 | 129.51 | 123.11 | 123.43 | 374,468 | -0.50(-0.40%) |
Nov 06, 2020 | 122.58 | 124.20 | 120.80 | 123.92 | 237,543 | +1.43(+1.17%) |
Nov 05, 2020 | 116.95 | 122.67 | 116.64 | 122.50 | 473,250 | +7.50(+6.53%) |
Nov 04, 2020 | 111.93 | 115.86 | 109.61 | 114.99 | 257,986 | +3.14(+2.81%) |
Nov 03, 2020 | 109.98 | 112.33 | 108.02 | 111.85 | 276,818 | +2.82(+2.59%) |
Nov 02, 2020 | 106.67 | 109.81 | 106.67 | 109.03 | 255,548 | +3.67(+3.49%) |
Oct 30, 2020 | 107.72 | 109.11 | 104.36 | 105.36 | 285,175 | -4.33(-3.94%) |
Oct 29, 2020 | 105.59 | 110.37 | 104.96 | 109.68 | 437,485 | +3.44(+3.24%) |
Oct 28, 2020 | 106.73 | 111.00 | 103.04 | 106.24 | 856,308 | -0.49(-0.46%) |
Oct 27, 2020 | 107.17 | 108.66 | 105.52 | 106.73 | 280,203 | -0.32(-0.30%) |
Oct 26, 2020 | 108.53 | 110.26 | 105.40 | 107.05 | 250,942 | -2.99(-2.72%) |
Oct 23, 2020 | 110.99 | 111.57 | 109.50 | 110.04 | 188,985 | -1.01(-0.91%) |
Oct 22, 2020 | 110.44 | 111.50 | 108.13 | 111.06 | 245,034 | +1.35(+1.23%) |
Oct 21, 2020 | 110.64 | 111.44 | 109.46 | 109.70 | 186,848 | -0.64(-0.58%) |
Oct 20, 2020 | 112.02 | 112.34 | 110.18 | 110.34 | 156,410 | -0.72(-0.65%) |
Oct 19, 2020 | 112.16 | 113.75 | 110.72 | 111.06 | 182,743 | +0.01(+0.01%) |
Oct 16, 2020 | 114.43 | 114.43 | 110.51 | 111.06 | 234,354 | -2.39(-2.11%) |
Oct 15, 2020 | 111.05 | 113.73 | 110.72 | 113.45 | 319,513 | -0.15(-0.13%) |
Oct 14, 2020 | 115.52 | 116.43 | 112.78 | 113.59 | 202,471 | -1.70(-1.48%) |
Oct 13, 2020 | 116.18 | 116.71 | 114.79 | 115.29 | 385,704 | -0.69(-0.59%) |
Oct 12, 2020 | 117.23 | 117.27 | 115.16 | 115.98 | 376,824 | +0.43(+0.37%) |
Oct 09, 2020 | 114.96 | 116.30 | 114.40 | 115.56 | 373,855 | +2.12(+1.87%) |
Oct 08, 2020 | 112.34 | 113.57 | 111.24 | 113.44 | 215,596 | +2.03(+1.82%) |
Oct 07, 2020 | 109.88 | 111.78 | 109.40 | 111.41 | 469,836 | +3.28(+3.03%) |
Oct 06, 2020 | 108.47 | 111.06 | 107.70 | 108.13 | 373,410 | -0.08(-0.07%) |
Oct 05, 2020 | 106.29 | 108.67 | 106.29 | 108.21 | 556,404 | +2.78(+2.64%) |
Oct 02, 2020 | 105.72 | 107.32 | 105.43 | 105.43 | 308,219 | -2.93(-2.71%) |
Oct 01, 2020 | 107.32 | 108.94 | 106.97 | 108.36 | 328,334 | +2.19(+2.06%) |
Sep 30, 2020 | 107.43 | 108.58 | 105.36 | 106.17 | 376,845 | -1.47(-1.36%) |
Sep 29, 2020 | 106.93 | 109.54 | 106.10 | 107.64 | 280,813 | +0.24(+0.23%) |
Sep 28, 2020 | 106.62 | 107.77 | 105.55 | 107.40 | 325,884 | +2.87(+2.74%) |
Sep 25, 2020 | 104.72 | 105.16 | 103.32 | 104.53 | 382,291 | -0.51(-0.48%) |
Sep 24, 2020 | 103.79 | 106.65 | 103.10 | 105.04 | 223,485 | +0.44(+0.42%) |
Sep 23, 2020 | 104.75 | 107.11 | 104.36 | 104.60 | 363,182 | -0.56(-0.53%) |
Sep 22, 2020 | 105.70 | 107.83 | 102.75 | 105.16 | 205,235 | -0.14(-0.13%) |
Sep 21, 2020 | 102.10 | 105.41 | 101.50 | 105.29 | 271,211 | +0.96(+0.92%) |
Sep 18, 2020 | 105.96 | 106.35 | 102.81 | 104.33 | 638,661 | -0.50(-0.47%) |
Sep 17, 2020 | 100.86 | 105.14 | 100.48 | 104.82 | 342,868 | +1.74(+1.69%) |
Sep 16, 2020 | 104.45 | 105.31 | 102.95 | 103.08 | 525,535 | -0.19(-0.19%) |
Sep 15, 2020 | 102.69 | 103.95 | 101.88 | 103.28 | 347,905 | +1.79(+1.76%) |
Sep 14, 2020 | 102.05 | 103.22 | 101.11 | 101.49 | 424,391 | +1.08(+1.07%) |
Sep 11, 2020 | 103.37 | 103.41 | 98.93 | 100.41 | 515,414 | -1.29(-1.27%) |
Sep 10, 2020 | 105.28 | 106.07 | 101.09 | 101.70 | 370,840 | -2.92(-2.79%) |
Sep 09, 2020 | 106.77 | 107.02 | 103.42 | 104.62 | 394,211 | +0.54(+0.52%) |
Sep 08, 2020 | 105.74 | 108.20 | 102.94 | 104.08 | 758,335 | -6.90(-6.22%) |
Sep 04, 2020 | 113.03 | 114.27 | 107.53 | 110.98 | 286,307 | -2.33(-2.06%) |
Sep 03, 2020 | 118.65 | 118.65 | 111.85 | 113.31 | 380,803 | -6.98(-5.80%) |
Sep 02, 2020 | 118.59 | 120.71 | 117.38 | 120.29 | 439,536 | +3.44(+2.94%) |